Advertisement
U.S. Markets closed

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
218.81-1.69 (-0.77%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024219.97219.97218.81218.81218.811,442
Oct 18, 2024219.78220.90219.34220.50220.502,500
Oct 17, 2024220.03220.61220.01220.01220.011,900
Oct 16, 2024221.02221.79220.79221.28221.281,700
Oct 15, 2024220.50221.97220.48220.86220.863,700
Oct 14, 2024221.00221.48221.00221.33221.331,100
Oct 11, 2024219.21220.63219.21220.26220.262,300
Oct 10, 2024219.77219.77218.73218.73218.733,500
Oct 09, 2024219.14219.34219.00219.34219.341,800
Oct 08, 2024216.64217.99216.64217.71217.711,800
Oct 07, 2024217.93217.93215.97216.41216.412,800
Oct 04, 2024217.96218.98217.77218.98218.984,500
Oct 03, 2024216.01216.30215.98216.30216.301,300
Oct 02, 2024217.77218.57217.73217.73217.733,100
Oct 01, 2024217.15218.62217.15218.36218.361,600
Sep 30, 2024218.79219.22217.32218.18218.184,200
Sep 27, 2024218.01218.79217.60217.67217.673,000
Sep 26, 2024217.65217.66217.02217.66217.663,400
Sep 25, 2024216.34216.34216.34216.34216.34600
Sep 24, 2024215.76216.51214.57216.51216.513,600
Sep 23, 2024213.68214.98213.68214.86214.862,500
Sep 20, 2024212.86213.30212.64213.30213.302,400
Sep 19, 2024214.79214.79213.04213.44213.441,700
Sep 18, 2024211.91211.96211.34211.72211.722,700
Sep 17, 2024213.26213.30211.81211.81211.811,900
Sep 16, 2024212.95213.42212.36212.78212.782,700
Sep 13, 2024212.77213.34212.73212.83212.833,900
Sep 12, 2024209.37211.45209.37211.45211.453,000
Sep 11, 2024204.97208.88204.97208.88208.881,700
Sep 10, 2024206.72207.80206.55207.62207.622,200
Sep 09, 2024205.39206.67205.39206.00206.001,800
Sep 06, 2024204.60204.60204.16204.16204.161,400
Sep 05, 2024208.47208.47205.79207.11207.1115,400
Sep 04, 2024208.06208.06206.78207.96207.964,200
Sep 03, 2024208.77209.58208.64208.64208.642,100
Aug 30, 2024208.26209.35207.60209.35209.351,900
Aug 29, 2024208.75208.75207.30207.38207.385,400
Aug 28, 2024209.80209.80208.46208.58208.582,100
Aug 27, 2024209.90209.96209.75209.75209.751,900
Aug 26, 2024210.24210.63209.97210.38210.381,800
Aug 23, 2024209.81210.33209.27210.33210.333,300
Aug 22, 2024211.26211.26208.62209.07209.073,300
Aug 21, 2024211.08211.32210.47210.91210.915,700
Aug 20, 2024207.54207.84207.09207.81207.813,100
Aug 19, 2024207.12207.68207.04207.67207.6714,900
Aug 16, 2024205.30207.13205.30207.04207.047,700
Aug 15, 2024205.70206.04204.85205.79205.796,100
Aug 14, 2024199.86200.85199.86200.38200.389,500
Aug 13, 2024198.27199.86198.20199.86199.863,800
Aug 12, 2024198.94199.47198.84198.87198.871,400
Aug 09, 2024197.51198.83197.51198.83198.831,600
Aug 08, 2024196.72198.35196.29198.20198.207,300
Aug 07, 2024200.22200.45196.30196.30196.302,400
Aug 06, 2024196.94200.59196.94197.93197.932,400
Aug 05, 2024195.40196.74195.37196.46196.466,600
Aug 02, 2024202.46202.46200.00201.77201.777,800
Aug 01, 2024207.07207.07205.75206.77206.776,500
Jul 31, 2024208.10208.39208.10208.34208.341,300
Jul 30, 2024206.93206.93205.77206.72206.723,400
Jul 29, 2024205.15206.07205.15205.89205.892,700
Jul 26, 2024203.71205.79203.71205.27205.271,600
Jul 25, 2024203.97204.45202.95202.95202.954,000
Jul 24, 2024205.30205.30203.14203.22203.223,100
Jul 23, 2024207.33207.33206.56206.56206.564,500
Jul 22, 2024206.23206.32205.98206.31206.312,800
Jul 19, 2024205.94205.94205.34205.34205.34600
Jul 18, 2024209.41209.41206.24206.27206.2722,400
Jul 17, 2024209.12209.52208.60209.52209.523,500
Jul 16, 2024208.94210.09208.94210.09210.094,800
Jul 15, 2024208.90208.90207.01207.22207.225,500
Jul 12, 2024208.37209.75208.08208.73208.734,000
Jul 11, 2024208.38208.38207.20207.87207.874,100
Jul 10, 2024207.53207.63206.09207.63207.632,800
Jul 09, 2024206.60207.15206.60206.80206.803,600
Jul 08, 2024206.97207.06206.78207.06207.062,200
Jul 05, 2024204.89206.36204.66206.36206.362,200
Jul 03, 2024205.82205.82204.34204.34204.341,100
Jul 02, 2024203.68205.73203.68205.73205.732,400
Jul 01, 2024205.62205.62204.15204.43204.433,000
Jun 28, 2024207.22207.22205.46205.75205.753,000
Jun 27, 2024206.63206.76206.00206.61206.612,800
Jun 26, 2024205.46207.36205.44207.36207.363,500
Jun 25, 2024207.84207.84205.52205.52205.522,900
Jun 24, 2024209.06209.80208.28208.28208.285,300
Jun 21, 2024208.11208.58208.11208.58208.588,000
Jun 20, 2024207.29207.72207.07207.65207.6516,700
Jun 18, 2024207.20207.33206.72207.33207.334,100
Jun 17, 2024203.44206.89203.44206.76206.764,400
Jun 14, 2024203.71203.89202.81203.89203.894,300
Jun 13, 2024203.80204.23203.57204.23204.236,000
Jun 12, 2024205.43205.67204.14204.50204.502,700
Jun 11, 2024204.33204.47203.40204.47204.471,700
Jun 10, 2024203.55204.42203.55204.42204.423,600
Jun 07, 2024203.54204.01203.00203.03203.034,300
Jun 06, 2024202.61203.64202.61203.64203.644,100
Jun 05, 2024201.58202.62201.14202.62202.622,300
Jun 04, 2024199.96201.41199.96201.41201.413,800
Jun 03, 2024200.46200.78199.77200.78200.782,900
May 31, 2024197.91200.62197.80200.42200.422,900
May 30, 2024198.20199.60198.20198.90198.9013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...